Identifier on Kraken: XXRPZCAD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
3.5368 CAD |
530,629.1038 XRP |
3.7253 CAD |
3.4000 CAD |
3.7502 CAD |
3.4165 CAD |
| 2025-03-06 |
3.6590 CAD |
365,432.9673 XRP |
3.5961 CAD |
3.5483 CAD |
3.7908 CAD |
3.6615 CAD |
| 2025-03-05 |
3.5716 CAD |
220,785.4290 XRP |
3.5258 CAD |
3.4750 CAD |
3.6675 CAD |
3.5990 CAD |
| 2025-03-04 |
3.3436 CAD |
410,843.2897 XRP |
3.4500 CAD |
3.2100 CAD |
3.5000 CAD |
3.3390 CAD |
| 2025-03-03 |
3.8201 CAD |
1,101,497.4737 XRP |
4.2778 CAD |
3.4000 CAD |
4.2821 CAD |
3.4853 CAD |
| 2025-03-02 |
3.8699 CAD |
1,034,396.4842 XRP |
3.1644 CAD |
3.1491 CAD |
4.3369 CAD |
4.1570 CAD |
| 2025-03-01 |
3.1446 CAD |
213,619.5241 XRP |
3.1016 CAD |
3.0607 CAD |
3.2087 CAD |
3.1356 CAD |
| 2025-02-28 |
2.9798 CAD |
600,600.6336 XRP |
3.1735 CAD |
2.8200 CAD |
3.1753 CAD |
3.0865 CAD |
| 2025-02-27 |
3.1490 CAD |
101,545.1078 XRP |
3.1581 CAD |
3.1011 CAD |
3.2245 CAD |
3.2245 CAD |
| 2025-02-26 |
3.1962 CAD |
394,788.7493 XRP |
3.3200 CAD |
3.0786 CAD |
3.3381 CAD |
3.1479 CAD |
| 2025-02-25 |
3.1574 CAD |
738,728.9380 XRP |
3.2580 CAD |
2.9500 CAD |
3.3394 CAD |
3.2878 CAD |
| 2025-02-24 |
3.4203 CAD |
629,368.2986 XRP |
3.6653 CAD |
3.1914 CAD |
3.7000 CAD |
3.2485 CAD |
| 2025-02-23 |
3.6421 CAD |
158,976.4189 XRP |
3.6756 CAD |
3.5880 CAD |
3.6888 CAD |
3.6583 CAD |
| 2025-02-22 |
3.6737 CAD |
105,673.2226 XRP |
3.6687 CAD |
3.6391 CAD |
3.7224 CAD |
3.6814 CAD |
| 2025-02-21 |
3.7091 CAD |
345,616.1295 XRP |
3.8111 CAD |
3.5715 CAD |
3.8400 CAD |
3.6487 CAD |
| 2025-02-20 |
3.8441 CAD |
166,561.0358 XRP |
3.9156 CAD |
3.7869 CAD |
3.9160 CAD |
3.8382 CAD |
| 2025-02-19 |
3.6829 CAD |
192,802.8460 XRP |
3.6243 CAD |
3.5630 CAD |
3.8276 CAD |
3.8176 CAD |
| 2025-02-18 |
3.6092 CAD |
352,063.9767 XRP |
3.7656 CAD |
3.5017 CAD |
3.7821 CAD |
3.6097 CAD |
| 2025-02-17 |
3.7807 CAD |
230,678.2097 XRP |
3.8667 CAD |
3.6908 CAD |
3.9089 CAD |
3.7836 CAD |
| 2025-02-16 |
3.8918 CAD |
136,995.0060 XRP |
3.9046 CAD |
3.8057 CAD |
3.9670 CAD |
3.8771 CAD |
| 2025-02-15 |
3.9480 CAD |
180,494.8862 XRP |
3.8789 CAD |
3.8681 CAD |
4.0086 CAD |
3.8830 CAD |
| 2025-02-14 |
3.8458 CAD |
405,094.8580 XRP |
3.6308 CAD |
3.5944 CAD |
4.0186 CAD |
3.8749 CAD |
| 2025-02-13 |
3.4937 CAD |
152,330.8745 XRP |
3.5312 CAD |
3.4472 CAD |
3.5446 CAD |
3.5446 CAD |
| 2025-02-12 |
3.4424 CAD |
212,899.6046 XRP |
3.4491 CAD |
3.3426 CAD |
3.5600 CAD |
3.5379 CAD |
| 2025-02-11 |
3.5086 CAD |
270,252.9765 XRP |
3.4731 CAD |
3.3900 CAD |
3.6174 CAD |
3.4598 CAD |
| 2025-02-10 |
3.4411 CAD |
137,159.4199 XRP |
3.4296 CAD |
3.3375 CAD |
3.5383 CAD |
3.4845 CAD |
| 2025-02-09 |
3.4673 CAD |
206,440.5121 XRP |
3.4528 CAD |
3.3163 CAD |
3.5753 CAD |
3.3200 CAD |
| 2025-02-08 |
3.4344 CAD |
123,559.3706 XRP |
3.4167 CAD |
3.3636 CAD |
3.4738 CAD |
3.4538 CAD |
| 2025-02-07 |
3.4621 CAD |
289,191.4582 XRP |
3.3310 CAD |
3.2550 CAD |
3.6365 CAD |
3.3772 CAD |
| 2025-02-06 |
3.3823 CAD |
286,760.0988 XRP |
3.4127 CAD |
3.2666 CAD |
3.5432 CAD |
3.3677 CAD |
| 2025-02-05 |
3.5158 CAD |
329,964.2555 XRP |
3.6194 CAD |
3.3643 CAD |
3.6788 CAD |
3.4326 CAD |
| 2025-02-04 |
3.7209 CAD |
615,782.3376 XRP |
3.9005 CAD |
3.4700 CAD |
4.0246 CAD |
3.6506 CAD |
| 2025-02-03 |
3.3494 CAD |
2,198,138.9769 XRP |
3.7652 CAD |
2.6001 CAD |
4.0592 CAD |
3.9280 CAD |
| 2025-02-02 |
3.9081 CAD |
1,249,530.4638 XRP |
4.1841 CAD |
3.1500 CAD |
4.3102 CAD |
3.7134 CAD |
| 2025-02-01 |
4.2989 CAD |
314,070.4822 XRP |
4.4169 CAD |
4.1400 CAD |
4.5100 CAD |
4.2016 CAD |
| 2025-01-31 |
4.4769 CAD |
191,099.3878 XRP |
4.5354 CAD |
4.4265 CAD |
4.5372 CAD |
4.4298 CAD |
| 2025-01-30 |
4.4869 CAD |
211,801.0498 XRP |
4.4142 CAD |
4.3951 CAD |
4.5615 CAD |
4.5489 CAD |
| 2025-01-29 |
4.4222 CAD |
297,114.3404 XRP |
4.4076 CAD |
4.2900 CAD |
4.5092 CAD |
4.4776 CAD |
| 2025-01-28 |
4.4787 CAD |
385,755.1310 XRP |
4.3900 CAD |
4.3248 CAD |
4.6312 CAD |
4.5501 CAD |
| 2025-01-27 |
4.1320 CAD |
837,370.1889 XRP |
4.3338 CAD |
3.7715 CAD |
4.3400 CAD |
4.2193 CAD |
| 2025-01-26 |
4.4676 CAD |
90,557.4976 XRP |
4.4500 CAD |
4.4440 CAD |
4.4969 CAD |
4.4747 CAD |
| 2025-01-25 |
4.4578 CAD |
62,375.7068 XRP |
4.4255 CAD |
4.4100 CAD |
4.4899 CAD |
4.4557 CAD |
| 2025-01-24 |
4.5005 CAD |
242,729.7393 XRP |
4.4816 CAD |
4.3818 CAD |
4.5908 CAD |
4.4618 CAD |
| 2025-01-23 |
4.4833 CAD |
209,830.9154 XRP |
4.5764 CAD |
4.3842 CAD |
4.5881 CAD |
4.5402 CAD |
| 2025-01-22 |
4.5897 CAD |
279,826.0091 XRP |
4.5443 CAD |
4.5070 CAD |
4.8011 CAD |
4.5850 CAD |
| 2025-01-21 |
4.4939 CAD |
298,620.0717 XRP |
4.4423 CAD |
4.3499 CAD |
4.6468 CAD |
4.5447 CAD |
| 2025-01-20 |
4.5511 CAD |
785,906.0914 XRP |
4.2953 CAD |
4.2180 CAD |
4.8463 CAD |
4.5131 CAD |
| 2025-01-19 |
4.4642 CAD |
905,581.4959 XRP |
4.7353 CAD |
4.1119 CAD |
4.7660 CAD |
4.2877 CAD |
| 2025-01-18 |
4.6056 CAD |
472,335.7671 XRP |
4.7619 CAD |
4.4397 CAD |
4.7691 CAD |
4.6152 CAD |
| 2025-01-17 |
4.7108 CAD |
451,822.6716 XRP |
4.6697 CAD |
4.5721 CAD |
4.8235 CAD |
4.6302 CAD |